Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 98.76 | 98.76 | 97.54 | 97.54 | 958 | -0.31(-0.32%) |
Mar 30, 2022 | 97.27 | 97.88 | 97.27 | 97.86 | 1,279 | -2.51(-2.50%) |
Mar 29, 2022 | 98.82 | 100.37 | 98.29 | 100.37 | 1,112 | +2.76(+2.83%) |
Mar 28, 2022 | 97.36 | 97.75 | 97.36 | 97.61 | 1,777 | -4.99(-4.86%) |
Mar 25, 2022 | 102.21 | 102.60 | 100.71 | 102.60 | 1,255 | -1.01(-0.97%) |
Mar 24, 2022 | 103.60 | 103.60 | 103.60 | 103.60 | 536 | +2.08(+2.05%) |
Mar 23, 2022 | 98.43 | 101.52 | 98.43 | 101.52 | 592 | +0.23(+0.23%) |
Mar 22, 2022 | 101.00 | 103.32 | 101.00 | 101.29 | 931 | -1.37(-1.33%) |
Mar 21, 2022 | 101.38 | 104.34 | 101.15 | 102.66 | 2,158 | +1.45(+1.44%) |
Mar 18, 2022 | 101.20 | 101.20 | 101.20 | 101.20 | 1,071 | +0.23(+0.23%) |
Mar 17, 2022 | 96.73 | 100.97 | 96.73 | 100.97 | 2,046 | +5.43(+5.69%) |
Mar 16, 2022 | 98.06 | 98.19 | 94.87 | 95.53 | 1,660 | +1.08(+1.14%) |
Mar 15, 2022 | 94.40 | 96.36 | 94.40 | 94.46 | 780 | -0.02(-0.02%) |
Mar 14, 2022 | 98.71 | 98.71 | 94.48 | 94.48 | 3,133 | -4.88(-4.91%) |
Mar 11, 2022 | 103.70 | 103.70 | 99.36 | 99.36 | 1,478 | -0.39(-0.39%) |
Mar 10, 2022 | 108.06 | 108.06 | 99.75 | 99.75 | 1,516 | +0.55(+0.56%) |
Mar 09, 2022 | 98.04 | 99.98 | 98.04 | 99.20 | 2,071 | +4.80(+5.08%) |
Mar 08, 2022 | 90.84 | 96.28 | 90.84 | 94.40 | 2,277 | +5.03(+5.63%) |
Mar 07, 2022 | 95.28 | 96.78 | 89.37 | 89.37 | 2,856 | -8.53(-8.71%) |
Mar 04, 2022 | 99.36 | 100.76 | 97.90 | 97.90 | 1,287 | -1.55(-1.56%) |
Mar 03, 2022 | 100.47 | 101.25 | 99.38 | 99.45 | 2,031 | -1.12(-1.11%) |
Mar 02, 2022 | 99.78 | 101.53 | 99.52 | 100.56 | 2,196 | +3.49(+3.59%) |
Mar 01, 2022 | 101.31 | 101.31 | 97.07 | 97.07 | 1,268 | -5.50(-5.36%) |
Feb 28, 2022 | 97.85 | 102.58 | 97.85 | 102.58 | 2,646 | +4.08(+4.14%) |
Feb 25, 2022 | 94.94 | 98.50 | 97.81 | 98.50 | 1,257 | +2.10(+2.18%) |
Feb 24, 2022 | 94.54 | 96.78 | 93.91 | 96.40 | 4,170 | -1.79(-1.83%) |
Feb 23, 2022 | 104.93 | 104.93 | 98.19 | 98.19 | 3,863 | -6.67(-6.36%) |
Feb 22, 2022 | 105.60 | 105.88 | 104.85 | 104.85 | 1,730 | -2.93(-2.71%) |
Feb 18, 2022 | 107.78 | 0 | +1.13(+1.06%) | |||
Feb 17, 2022 | 108.51 | 108.80 | 106.65 | 106.65 | 1,491 | -4.01(-3.62%) |
Feb 16, 2022 | 109.47 | 110.73 | 109.47 | 110.66 | 2,075 | +2.75(+2.55%) |
Feb 15, 2022 | 106.86 | 107.91 | 106.55 | 107.91 | 1,662 | +2.89(+2.75%) |
Feb 14, 2022 | 105.46 | 105.46 | 103.64 | 105.02 | 5,004 | +0.19(+0.19%) |
Feb 11, 2022 | 106.81 | 107.59 | 103.11 | 104.83 | 6,028 | -1.74(-1.64%) |
Feb 10, 2022 | 107.34 | 107.34 | 106.57 | 106.57 | 2,057 | -1.74(-1.61%) |
Feb 09, 2022 | 108.51 | 110.44 | 107.29 | 108.31 | 7,121 | +1.41(+1.31%) |
Feb 08, 2022 | 105.06 | 106.96 | 104.49 | 106.91 | 12,903 | -0.24(-0.23%) |
Feb 07, 2022 | 108.46 | 108.51 | 106.63 | 107.15 | 6,800 | -4.01(-3.61%) |
Feb 04, 2022 | 106.69 | 111.16 | 106.69 | 111.16 | 1,900 | +3.43(+3.18%) |
Feb 03, 2022 | 110.35 | 107.73 | 11,847 | -4.22(-3.77%) | ||
Feb 02, 2022 | 111.41 | 112.59 | 110.83 | 111.95 | 11,761 | +2.86(+2.62%) |
Feb 01, 2022 | 109.47 | 110.76 | 108.22 | 109.09 | 10,974 | -1.16(-1.05%) |
Jan 31, 2022 | 106.57 | 110.31 | 105.99 | 110.25 | 10,003 | +5.52(+5.27%) |
Jan 28, 2022 | 105.02 | 105.41 | 103.08 | 104.73 | 7,123 | -0.53(-0.51%) |
Jan 27, 2022 | 107.34 | 107.73 | 103.28 | 105.26 | 8,517 | +1.65(+1.59%) |
Jan 26, 2022 | 104.73 | 110.44 | 102.03 | 103.61 | 8,724 | -1.02(-0.97%) |
Jan 25, 2022 | 102.02 | 107.34 | 100.95 | 104.63 | 12,193 | +1.94(+1.89%) |
Jan 24, 2022 | 101.14 | 103.28 | 99.56 | 102.69 | 16,033 | -2.90(-2.74%) |
Jan 21, 2022 | 107.15 | 107.67 | 104.99 | 105.59 | 11,558 | -1.46(-1.37%) |
Jan 20, 2022 | 107.88 | 109.84 | 107.05 | 107.05 | 12,059 | -0.54(-0.50%) |
Jan 19, 2022 | 109.66 | 109.66 | 106.84 | 107.60 | 10,927 | -0.47(-0.44%) |
Jan 18, 2022 | 109.47 | 110.20 | 107.01 | 108.07 | 13,713 | -5.47(-4.82%) |
Jan 14, 2022 | 113.54 | 0 | +1.25(+1.11%) | |||
Jan 13, 2022 | 115.29 | 115.68 | 112.29 | 112.29 | 11,231 | -3.96(-3.41%) |
Jan 12, 2022 | 115.77 | 116.26 | 114.71 | 116.26 | 9,965 | +1.84(+1.61%) |
Jan 11, 2022 | 113.74 | 114.71 | 113.16 | 114.42 | 5,137 | +1.50(+1.33%) |
Jan 10, 2022 | 114.32 | 114.32 | 111.40 | 112.92 | 5,914 | -4.07(-3.48%) |
Jan 07, 2022 | 118.00 | 118.58 | 116.45 | 116.98 | 4,457 | -1.02(-0.86%) |
Jan 06, 2022 | 116.45 | 118.62 | 116.45 | 118.00 | 2,188 | +1.17(+1.00%) |
Jan 05, 2022 | 118.00 | 118.96 | 116.84 | 116.84 | 3,396 | +0.56(+0.48%) |
Jan 04, 2022 | 118.10 | 118.68 | 116.28 | 116.28 | 6,979 | -1.54(-1.31%) |